PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.342 6.398 6.325 6.398 78,555 +0.06(+0.98%)
Jul 30, 2018 6.336 6.387 6.325 6.336 69,171 +0.01(+0.18%)
Jul 27, 2018 6.336 6.381 6.325 6.325 34,654 -0.01(-0.18%)
Jul 26, 2018 6.285 6.342 6.258 6.336 64,529 +0.05(+0.81%)
Jul 25, 2018 6.257 6.297 6.252 6.285 58,468 +0.03(+0.45%)
Jul 24, 2018 6.257 6.291 6.252 6.257 54,117 +0.01(+0.18%)
Jul 23, 2018 6.223 6.280 6.223 6.246 94,581 +0.02(+0.36%)
Jul 20, 2018 6.190 6.223 6.190 6.223 115,825 +0.02(+0.36%)
Jul 19, 2018 6.201 6.257 6.201 6.201 107,005 -0.03(-0.54%)
Jul 18, 2018 6.274 6.280 6.229 6.235 134,910 -0.07(-1.16%)
Jul 17, 2018 6.370 6.370 6.280 6.308 72,102 -0.05(-0.80%)
Jul 16, 2018 6.392 6.392 6.314 6.359 122,919 -0.07(-1.05%)
Jul 13, 2018 6.465 6.527 6.417 6.426 79,196 -0.05(-0.70%)
Jul 12, 2018 6.488 6.488 6.437 6.471 57,673 +0.04(+0.70%)
Jul 11, 2018 6.443 6.443 6.415 6.426 41,706 -0.02(-0.26%)
Jul 10, 2018 6.409 6.471 6.409 6.443 47,717 +0.03(+0.52%)
Jul 09, 2018 6.420 6.460 6.376 6.409 103,082 -0.04(-0.66%)
Jul 06, 2018 6.482 6.515 6.448 6.452 82,706 -0.02(-0.38%)
Jul 05, 2018 6.504 6.504 6.476 6.476 53,013 +0.02(+0.26%)
Jul 03, 2018 6.460 6.460 6.460 0 +0.01(+0.17%)
Jul 02, 2018 6.420 6.448 6.398 6.448 26,147 +0.05(+0.79%)
Jun 29, 2018 6.443 6.465 6.381 6.398 131,143 -0.04(-0.69%)
Jun 28, 2018 6.454 6.482 6.443 6.443 55,677 -0.01(-0.09%)
Jun 27, 2018 6.482 6.482 6.448 6.448 93,427 -0.01(-0.09%)
Jun 26, 2018 6.532 6.532 6.415 6.454 79,253 -0.03(-0.43%)
Jun 25, 2018 6.560 6.594 6.471 6.482 57,945 -0.06(-0.85%)
Jun 22, 2018 6.672 6.689 6.527 6.538 104,567 -0.10(-1.52%)
Jun 21, 2018 6.638 6.672 6.605 6.638 53,741 +0.00(+0.04%)
Jun 20, 2018 6.644 6.652 6.627 6.636 26,591 -0.01(-0.13%)
Jun 19, 2018 6.633 6.672 6.616 6.644 62,537 +0.00(+0.00%)
Jun 18, 2018 6.577 6.666 6.552 6.644 31,226 +0.03(+0.51%)
Jun 15, 2018 6.647 6.599 6.610 68,172 +0.01(+0.17%)
Jun 14, 2018 6.622 6.666 6.527 6.599 80,882 -0.02(-0.34%)
Jun 13, 2018 6.571 6.644 6.543 6.622 82,901 +0.06(+0.85%)
Jun 12, 2018 6.582 6.594 6.521 6.566 47,481 -0.02(-0.25%)
Jun 11, 2018 6.588 6.588 6.543 6.582 28,918 -0.01(-0.08%)
Jun 08, 2018 6.566 6.594 6.471 6.588 52,769 +0.02(+0.34%)
Jun 07, 2018 6.621 6.621 6.549 6.566 68,757 -0.04(-0.67%)
Jun 06, 2018 6.627 6.610 61,437 +0.04(+0.59%)
Jun 05, 2018 6.544 6.582 6.477 6.571 45,435 +0.02(+0.34%)
Jun 04, 2018 6.494 6.549 6.466 6.549 57,932 +0.08(+1.29%)
Jun 01, 2018 6.566 6.593 6.388 6.466 74,024 -0.06(-0.85%)
May 31, 2018 6.616 6.616 6.505 6.521 61,092 -0.07(-1.14%)
May 30, 2018 6.621 6.621 6.588 6.596 48,184 +0.01(+0.13%)
May 29, 2018 6.577 6.638 6.527 6.588 93,324 +0.01(+0.17%)
May 25, 2018 6.577 6.577 6.577 0 +0.03(+0.51%)
May 24, 2018 6.499 6.571 6.499 6.544 37,554 +0.00(+0.00%)
May 23, 2018 6.516 6.566 6.494 6.544 76,483 +0.03(+0.43%)
May 22, 2018 6.449 6.516 6.433 6.516 55,808 +0.08(+1.21%)
May 21, 2018 6.449 6.488 6.438 6.438 24,342 -0.02(-0.26%)
May 18, 2018 6.466 6.466 6.438 6.455 16,347 +0.02(+0.26%)
May 17, 2018 6.366 6.455 6.366 6.438 74,128 +0.08(+1.22%)
May 16, 2018 6.410 6.438 6.355 6.360 64,006 -0.06(-0.87%)
May 15, 2018 6.366 6.416 6.344 6.416 33,974 +0.06(+0.96%)
May 14, 2018 6.388 6.402 6.338 6.355 69,945 -0.01(-0.17%)
May 11, 2018 6.466 6.466 6.366 6.366 50,289 -0.07(-1.12%)
May 10, 2018 6.449 6.494 6.422 6.438 42,617 -0.02(-0.34%)
May 09, 2018 6.526 6.532 6.460 6.460 34,717 -0.08(-1.18%)
May 08, 2018 6.488 6.537 6.465 6.537 49,089 +0.08(+1.28%)
May 07, 2018 6.438 6.504 6.405 6.455 38,730 +0.03(+0.51%)
May 04, 2018 6.482 6.521 6.411 6.422 87,634 -0.04(-0.60%)
May 03, 2018 6.477 6.554 6.438 6.460 133,892 -0.01(-0.09%)
May 02, 2018 6.449 6.471 6.427 6.466 58,523 +0.04(+0.69%)
May 01, 2018 6.378 6.422 6.372 6.422 93,452 +0.06(+0.87%)
Apr 30, 2018 6.367 6.378 6.333 6.367 60,115 +0.00(+0.00%)
Apr 27, 2018 6.311 6.367 6.284 6.367 42,799 +0.07(+1.09%)
Apr 26, 2018 6.278 6.311 6.278 6.298 69,440 -0.00(-0.04%)
Apr 25, 2018 6.234 6.300 6.223 6.300 51,074 +0.09(+1.38%)
Apr 24, 2018 6.229 6.234 6.201 6.215 35,758 -0.02(-0.31%)
Apr 23, 2018 6.218 6.234 6.207 6.234 50,776 +0.02(+0.27%)
Apr 20, 2018 6.251 6.251 6.179 6.218 57,873 +0.00(+0.00%)
Apr 19, 2018 6.229 6.240 6.201 6.218 28,629 +0.02(+0.27%)
Apr 18, 2018 6.229 6.262 6.201 6.201 53,822 -0.07(-1.06%)
Apr 17, 2018 6.234 6.278 6.229 6.267 62,278 +0.01(+0.09%)
Apr 16, 2018 6.207 6.267 6.207 6.262 46,386 +0.03(+0.53%)
Apr 13, 2018 6.174 6.229 6.174 6.229 54,129 +0.03(+0.44%)
Apr 12, 2018 6.350 6.357 6.190 6.201 86,486 -0.15(-2.43%)
Apr 11, 2018 6.339 6.411 6.323 6.356 49,829 +0.03(+0.52%)
Apr 10, 2018 6.317 6.339 6.295 6.322 59,968 +0.01(+0.09%)
Apr 09, 2018 6.355 6.355 6.268 6.317 94,707 -0.01(-0.09%)
Apr 06, 2018 6.312 6.333 6.291 6.322 47,071 +0.05(+0.79%)
Apr 05, 2018 6.262 6.295 6.253 6.273 44,199 +0.05(+0.79%)
Apr 04, 2018 6.240 6.246 6.197 6.224 97,968 -0.04(-0.70%)
Apr 03, 2018 6.306 6.350 6.131 6.268 324,663 +0.05(+0.79%)
Apr 02, 2018 6.235 6.284 6.186 6.218 65,396 +0.02(+0.35%)
Mar 29, 2018 6.197 6.197 6.197 0 +0.01(+0.09%)
Mar 28, 2018 6.197 6.312 6.049 6.191 327,414 +0.05(+0.89%)
Mar 27, 2018 6.076 6.177 6.076 6.136 78,182 +0.03(+0.45%)
Mar 26, 2018 6.109 6.109 6.046 6.109 29,314 +0.03(+0.45%)
Mar 23, 2018 6.131 6.175 6.054 6.082 64,630 -0.02(-0.36%)
Mar 22, 2018 6.065 6.109 6.038 6.104 119,227 +0.06(+1.00%)
Mar 21, 2018 6.010 6.076 6.010 6.043 96,653 +0.02(+0.36%)
Mar 20, 2018 6.158 6.186 5.978 6.021 237,113 -0.13(-2.05%)
Mar 19, 2018 6.202 6.202 6.087 6.147 356,057 -0.05(-0.80%)
Mar 16, 2018 6.153 6.218 6.109 6.197 140,885 +0.04(+0.71%)
Mar 15, 2018 6.169 6.169 6.070 6.153 155,485 +0.02(+0.36%)
Mar 14, 2018 6.273 6.273 6.131 6.131 145,295 -0.13(-2.01%)
Mar 13, 2018 6.295 6.295 6.150 6.257 126,784 -0.05(-0.87%)
Mar 12, 2018 6.301 6.312 6.098 6.312 260,713 +0.13(+2.13%)
Mar 09, 2018 6.388 6.388 6.136 6.180 308,572 -0.09(-1.40%)
Mar 08, 2018 6.192 6.279 6.191 6.268 282,127 +0.08(+1.32%)
Mar 07, 2018 6.197 6.186 44,214 +0.03(+0.44%)
Mar 06, 2018 6.197 6.197 6.143 6.159 113,205 -0.04(-0.61%)
Mar 05, 2018 6.186 6.197 6.162 6.197 101,184 +0.03(+0.44%)
Mar 02, 2018 6.154 6.202 6.144 6.170 151,345 +0.01(+0.18%)
Mar 01, 2018 6.208 6.208 6.143 6.159 102,435 -0.01(-0.18%)
Feb 28, 2018 6.197 6.224 6.167 6.170 59,416 -0.01(-0.18%)
Feb 27, 2018 6.213 6.224 6.164 6.181 80,814 -0.01(-0.17%)
Feb 26, 2018 6.208 6.208 6.148 6.192 99,699 +0.03(+0.44%)
Feb 23, 2018 6.170 6.197 6.083 6.165 181,833 +0.02(+0.35%)
Feb 22, 2018 6.094 6.154 6.067 6.143 199,995 +0.15(+2.54%)
Feb 21, 2018 5.969 6.039 5.925 5.990 244,846 +0.07(+1.19%)
Feb 20, 2018 5.925 6.029 5.920 5.920 203,748 +0.02(+0.37%)
Feb 16, 2018 5.898 5.898 5.898 0 +0.09(+1.59%)
Feb 15, 2018 5.833 5.833 5.768 5.806 71,596 -0.01(-0.19%)
Feb 14, 2018 5.833 5.833 5.798 5.817 60,362 +0.01(+0.09%)
Feb 13, 2018 5.822 5.822 5.768 5.811 32,827 +0.01(+0.10%)
Feb 12, 2018 5.773 5.822 5.750 5.806 69,602 +0.06(+1.04%)
Feb 09, 2018 5.789 5.844 5.643 5.746 159,250 -0.03(-0.56%)
Feb 08, 2018 5.800 5.849 5.773 5.779 98,882 +0.01(+0.09%)
Feb 07, 2018 5.665 5.816 5.664 5.773 132,115 +0.11(+1.91%)
Feb 06, 2018 5.633 5.681 5.476 5.665 163,323 +0.05(+0.96%)
Feb 05, 2018 5.757 5.764 5.617 5.611 182,756 -0.11(-1.89%)
Feb 02, 2018 5.708 5.735 5.708 5.719 71,753 +0.01(+0.19%)
Feb 01, 2018 5.735 5.737 5.677 5.708 110,777 -0.01(-0.19%)
Jan 31, 2018 5.746 5.773 5.677 5.719 101,513 -0.03(-0.47%)
Jan 30, 2018 5.811 5.811 5.811 5.746 161,525 -0.09(-1.48%)
Jan 29, 2018 5.913 5.930 5.811 5.832 158,495 -0.10(-1.64%)
Jan 26, 2018 5.935 5.962 5.919 5.930 30,440 +0.01(+0.18%)
Jan 25, 2018 5.919 5.972 5.897 5.919 72,049 -0.01(-0.09%)
Jan 24, 2018 6.043 6.070 5.886 5.924 166,643 -0.09(-1.42%)
Jan 23, 2018 5.926 6.027 5.926 6.009 113,844 +0.10(+1.71%)
Jan 22, 2018 5.924 5.935 5.762 5.908 141,060 +0.01(+0.18%)
Jan 19, 2018 5.930 5.930 5.865 5.897 128,251 -0.03(-0.55%)
Jan 18, 2018 5.935 5.973 5.919 5.930 83,715 -0.03(-0.45%)
Jan 17, 2018 5.924 5.978 5.924 5.957 151,482 -0.02(-0.27%)
Jan 16, 2018 5.989 6.048 5.919 5.973 196,459 -0.03(-0.54%)
Jan 12, 2018 6.005 6.005 6.005 0 -0.15(-2.37%)
Jan 11, 2018 6.124 6.162 6.124 6.151 32,638 +0.02(+0.30%)
Jan 10, 2018 6.108 6.140 6.077 6.132 48,951 -0.00(-0.04%)
Jan 09, 2018 6.135 6.135 6.092 6.134 100,487 -0.04(-0.70%)
Jan 08, 2018 6.199 6.236 6.177 6.177 140,072 -0.06(-1.03%)
Jan 05, 2018 6.247 6.285 6.242 6.242 55,995 -0.05(-0.77%)
Jan 04, 2018 6.295 6.295 6.252 6.290 65,264 +0.00(+0.00%)
Jan 03, 2018 6.285 6.290 6.242 6.290 84,062 +0.02(+0.34%)
Jan 02, 2018 6.210 6.269 6.199 6.269 85,988 +0.07(+1.12%)
Dec 29, 2017 6.199 6.199 6.199 0 +0.02(+0.26%)
Dec 28, 2017 6.027 6.258 6.027 6.183 147,507 +0.13(+2.22%)
Dec 27, 2017 6.065 6.092 6.027 6.049 133,521 -0.04(-0.70%)
Dec 26, 2017 6.108 6.146 6.054 6.092 66,405 -0.05(-0.87%)
Dec 22, 2017 6.140 6.153 6.121 6.145 25,018 +0.00(+0.00%)
Dec 21, 2017 6.076 6.205 6.070 6.145 53,649 +0.07(+1.15%)
Dec 20, 2017 6.027 6.097 6.027 6.076 49,119 +0.04(+0.62%)
Dec 19, 2017 6.188 6.207 6.033 6.038 252,053 -0.15(-2.42%)
Dec 18, 2017 6.129 6.199 6.129 6.188 50,743 +0.03(+0.48%)
Dec 15, 2017 6.199 6.209 6.159 6.159 57,354 -0.01(-0.13%)
Dec 14, 2017 6.145 6.191 6.145 6.167 22,229 -0.01(-0.09%)
Dec 13, 2017 6.177 6.231 6.122 6.172 60,803 -0.02(-0.32%)
Dec 12, 2017 6.290 6.290 6.144 6.192 103,419 -0.12(-1.89%)
Dec 11, 2017 6.316 6.349 6.279 6.311 95,276 -0.04(-0.59%)
Dec 08, 2017 6.381 6.381 6.240 6.349 79,348 +0.06(+0.97%)
Dec 07, 2017 6.268 6.348 6.185 6.288 132,613 +0.08(+1.30%)
Dec 06, 2017 6.189 6.263 6.189 6.207 93,331 +0.02(+0.29%)
Dec 05, 2017 6.183 6.200 6.144 6.189 60,115 +0.04(+0.69%)
Dec 04, 2017 6.120 6.178 6.104 6.146 90,136 +0.05(+0.87%)
Dec 01, 2017 6.051 6.109 6.040 6.093 50,741 +0.00(+0.00%)
Nov 30, 2017 6.083 6.114 6.083 6.093 55,349 +0.02(+0.26%)
Nov 29, 2017 6.093 6.093 6.040 6.077 64,066 +0.03(+0.53%)
Nov 28, 2017 6.083 6.098 6.045 6.045 89,982 +0.01(+0.18%)
Nov 27, 2017 6.056 6.088 6.035 6.035 47,123 -0.02(-0.26%)
Nov 24, 2017 6.056 6.056 6.029 6.051 34,410 +0.01(+0.09%)
Nov 22, 2017 6.114 6.114 6.029 6.045 90,387 -0.02(-0.26%)
Nov 21, 2017 6.051 6.061 6.008 6.061 35,338 +0.06(+1.06%)
Nov 20, 2017 6.029 6.082 5.998 5.998 89,216 -0.05(-0.88%)
Nov 17, 2017 6.045 6.077 6.023 6.051 64,368 +0.01(+0.09%)
Nov 16, 2017 6.045 6.067 6.032 6.045 111,839 +0.10(+1.61%)
Nov 15, 2017 6.125 6.125 5.907 5.950 393,054 -0.18(-2.86%)
Nov 14, 2017 6.136 6.215 6.125 6.125 113,913 -0.02(-0.35%)
Nov 13, 2017 6.375 6.433 6.141 6.146 247,879 -0.28(-4.30%)
Nov 10, 2017 6.380 6.428 6.375 6.423 56,130 +0.05(+0.83%)
Nov 09, 2017 6.311 6.369 6.311 6.369 75,394 +0.05(+0.84%)
Nov 08, 2017 6.332 6.332 6.311 6.317 43,524 +0.01(+0.08%)
Nov 07, 2017 6.317 6.343 6.311 6.311 82,204 -0.01(-0.08%)
Nov 06, 2017 6.343 6.375 6.309 6.317 95,263 -0.02(-0.25%)
Nov 03, 2017 6.343 6.343 6.317 6.332 56,486 +0.01(+0.08%)
Nov 02, 2017 6.327 6.331 6.290 6.327 57,732 +0.02(+0.26%)
Nov 01, 2017 6.348 6.359 6.280 6.311 108,446 -0.03(-0.51%)
Oct 31, 2017 6.338 6.356 6.285 6.343 104,537 +0.01(+0.19%)
Oct 30, 2017 6.332 6.401 6.321 6.331 174,049 +0.01(+0.22%)
Oct 27, 2017 6.285 6.320 6.269 6.317 60,768 +0.04(+0.59%)
Oct 26, 2017 6.248 6.317 6.233 6.280 105,593 +0.04(+0.59%)
Oct 25, 2017 6.306 6.306 6.206 6.243 118,189 -0.03(-0.42%)
Oct 24, 2017 6.243 6.317 6.222 6.269 88,520 +0.05(+0.76%)
Oct 23, 2017 6.232 6.287 6.211 6.222 227,066 +0.03(+0.51%)
Oct 20, 2017 6.132 6.222 6.095 6.190 192,923 +0.12(+1.91%)
Oct 19, 2017 5.984 6.090 5.984 6.074 213,715 +0.07(+1.14%)
Oct 18, 2017 6.011 6.058 5.995 6.005 193,553 -0.05(-0.87%)
Oct 17, 2017 6.158 6.158 6.000 6.058 136,625 -0.06(-0.95%)
Oct 16, 2017 6.106 6.116 6.081 6.116 136,561 +0.01(+0.17%)
Oct 13, 2017 6.084 6.132 6.084 6.106 63,552 -0.01(-0.17%)
Oct 12, 2017 6.079 6.116 5.984 6.116 107,347 +0.03(+0.52%)
Oct 11, 2017 6.132 6.168 6.079 6.084 69,735 -0.05(-0.85%)
Oct 10, 2017 6.174 6.174 6.105 6.137 70,065 -0.04(-0.59%)
Oct 09, 2017 6.137 6.174 6.100 6.174 90,215 +0.04(+0.68%)
Oct 06, 2017 6.121 6.153 6.100 6.132 49,964 -0.01(-0.17%)
Oct 05, 2017 6.132 6.160 6.132 6.142 54,187 -0.02(-0.26%)
Oct 04, 2017 6.147 6.174 6.116 6.158 148,768 +0.04(+0.69%)
Oct 03, 2017 6.111 6.219 6.090 6.116 207,119 +0.00(+0.00%)
Oct 02, 2017 6.100 6.136 6.095 6.116 119,632 +0.02(+0.26%)
Sep 29, 2017 6.074 6.105 6.069 6.100 91,360 +0.04(+0.61%)
Sep 28, 2017 6.069 6.116 6.063 6.063 120,281 +0.00(+0.00%)
Sep 27, 2017 6.043 6.121 6.043 6.063 146,339 -0.01(-0.09%)
Sep 26, 2017 6.074 6.074 6.043 6.069 101,104 +0.01(+0.17%)
Sep 25, 2017 6.058 6.110 6.058 6.058 88,881 -0.02(-0.34%)
Sep 22, 2017 6.069 6.100 6.058 6.079 118,900 -0.01(-0.17%)
Sep 21, 2017 6.111 6.132 6.079 6.090 106,646 -0.03(-0.43%)
Sep 20, 2017 6.148 6.156 6.100 6.116 136,886 -0.03(-0.51%)
Sep 19, 2017 6.163 6.192 6.147 6.147 47,728 -0.03(-0.42%)
Sep 18, 2017 6.142 6.210 6.142 6.174 71,729 +0.03(+0.51%)
Sep 15, 2017 6.126 6.173 6.126 6.142 45,032 -0.03(-0.51%)
Sep 14, 2017 6.137 6.179 6.137 6.174 24,097 +0.04(+0.60%)
Sep 13, 2017 6.168 6.184 6.137 6.137 23,607 -0.04(-0.59%)
Sep 12, 2017 6.132 6.200 6.053 6.174 72,801 +0.01(+0.17%)
Sep 11, 2017 6.221 6.253 6.158 6.163 93,239 -0.01(-0.08%)
Sep 08, 2017 6.158 6.252 6.158 6.168 41,836 +0.01(+0.17%)
Sep 07, 2017 6.142 6.173 6.132 6.158 83,828 +0.01(+0.17%)
Sep 06, 2017 6.137 6.168 6.110 6.147 226,538 +0.06(+0.94%)
Sep 05, 2017 6.080 6.138 6.043 6.090 208,783 +0.01(+0.09%)
Sep 01, 2017 6.022 6.095 6.022 6.085 77,855 +0.04(+0.69%)
Aug 31, 2017 6.049 6.054 6.016 6.043 38,993 +0.02(+0.35%)
Aug 30, 2017 5.991 6.052 5.991 6.022 41,836 +0.02(+0.26%)
Aug 29, 2017 5.970 6.012 5.939 6.007 82,209 -0.01(-0.09%)
Aug 28, 2017 5.955 6.012 5.955 6.012 84,091 +0.02(+0.35%)
Aug 25, 2017 5.939 5.996 5.939 5.991 48,335 +0.02(+0.26%)
Aug 24, 2017 5.934 5.986 5.934 5.976 58,560 +0.03(+0.44%)
Aug 23, 2017 5.882 5.955 5.882 5.950 144,600 +0.08(+1.42%)
Aug 22, 2017 5.778 5.908 5.778 5.866 149,460 +0.09(+1.53%)
Aug 21, 2017 5.804 5.830 5.757 5.778 234,622 -0.03(-0.45%)
Aug 18, 2017 5.700 5.840 5.700 5.804 317,826 +0.10(+1.73%)
Aug 17, 2017 5.726 5.752 5.705 5.705 102,663 -0.05(-0.90%)
Aug 16, 2017 5.767 5.788 5.710 5.757 158,841 -0.03(-0.45%)
Aug 15, 2017 5.778 5.825 5.778 5.783 65,552 -0.01(-0.18%)
Aug 14, 2017 5.783 5.835 5.762 5.793 113,037 +0.03(+0.45%)
Aug 11, 2017 5.663 6.142 5.663 5.767 149,741 +0.10(+1.84%)
Aug 10, 2017 5.887 5.887 5.601 5.663 486,395 -0.23(-3.89%)
Aug 09, 2017 5.950 5.989 5.892 5.892 156,634 -0.09(-1.57%)
Aug 08, 2017 5.996 6.017 5.986 5.986 89,315 -0.01(-0.17%)
Aug 07, 2017 5.950 6.017 5.945 5.996 101,199 +0.05(+0.79%)
Aug 04, 2017 5.929 6.002 5.925 5.949 135,751 +0.02(+0.34%)
Aug 03, 2017 5.934 5.955 5.903 5.929 169,497 +0.04(+0.61%)
Aug 02, 2017 5.867 5.940 5.867 5.893 90,921 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.